5 DAY PERFORMANCE
+9.17%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-6.94%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
-4.03%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.74 | $10.67 (-0.65%) | $10.88 | $10.66 | 520,982 | $792.12 M |
| 03/12/2025 | $11.04 | $10.82 (-1.99%) | $11.04 | $10.44 | 604,942 | $798.02 M |
| 03/11/2025 | $10.81 | $11.03 (2.04%) | $11.17 | $10.74 | 595,800 | $813.51 M |
| 03/10/2025 | $10.64 | $10.76 (1.13%) | $10.81 | $10.35 | 718,100 | $793.59 M |
| 03/07/2025 | $10.51 | $10.69 (1.71%) | $10.80 | $10.43 | 602,700 | $788.43 M |
| 03/06/2025 | $10.37 | $10.55 (1.74%) | $10.61 | $10.22 | 365,400 | $778.10 M |
| 03/05/2025 | $10.37 | $10.44 (0.68%) | $10.61 | $10.31 | 474,216 | $769.99 M |
| 03/04/2025 | $10.39 | $10.34 (-0.48%) | $10.56 | $10.17 | 570,200 | $762.62 M |
| 03/03/2025 | $10.52 | $10.45 (-0.67%) | $10.66 | $10.43 | 472,249 | $770.73 M |
| 02/28/2025 | $10.57 | $10.50 (-0.66%) | $10.59 | $10.42 | 438,117 | $774.42 M |
| 02/27/2025 | $10.40 | $10.55 (1.44%) | $10.60 | $10.34 | 332,700 | $778.10 M |
| 02/26/2025 | $10.35 | $10.48 (1.26%) | $10.54 | $10.22 | 427,240 | $772.94 M |
| 02/25/2025 | $10.50 | $10.43 (-0.67%) | $10.60 | $10.40 | 461,949 | $769.25 M |
| 02/24/2025 | $10.59 | $10.47 (-1.13%) | $10.67 | $10.42 | 578,202 | $772.20 M |
| 02/21/2025 | $10.87 | $10.55 (-2.94%) | $10.93 | $10.53 | 584,544 | $778.10 M |
| 02/20/2025 | $10.55 | $10.78 (2.18%) | $10.89 | $10.55 | 368,540 | $795.07 M |
| 02/19/2025 | $10.49 | $10.67 (1.72%) | $10.86 | $10.46 | 956,800 | $786.96 M |
| 02/18/2025 | $10.79 | $10.60 (-1.76%) | $10.82 | $10.40 | 713,100 | $781.79 M |
| 02/14/2025 | $11.31 | $10.84 (-4.16%) | $11.43 | $10.84 | 609,817 | $799.49 M |
| 02/13/2025 | $10.84 | $11.31 (4.34%) | $11.36 | $10.80 | 741,233 | $834.16 M |
| 02/12/2025 | $10.02 | $10.71 (6.89%) | $10.94 | $10.00 | 887,635 | $789.91 M |
| 02/11/2025 | $10.63 | $10.91 (2.63%) | $10.93 | $10.61 | 594,239 | $804.66 M |
| 02/10/2025 | $10.78 | $10.70 (-0.74%) | $10.85 | $10.68 | 345,434 | $788.45 M |
| 02/07/2025 | $10.90 | $10.78 (-1.1%) | $11.20 | $10.69 | 434,400 | $794.35 M |
| 02/06/2025 | $11.09 | $10.94 (-1.35%) | $11.18 | $10.87 | 441,147 | $806.14 M |
| 02/05/2025 | $11.13 | $11.05 (-0.72%) | $11.21 | $11.02 | 362,001 | $814.24 M |
| 02/04/2025 | $11.04 | $11.04 (0%) | $11.17 | $10.87 | 519,200 | $813.50 M |
| 02/03/2025 | $10.89 | $11.03 (1.29%) | $11.24 | $10.83 | 487,000 | $812.77 M |
| 01/31/2025 | $11.15 | $11.09 (-0.54%) | $11.29 | $10.99 | 370,821 | $817.19 M |
| 01/30/2025 | $11.48 | $11.19 (-2.53%) | $11.54 | $11.12 | 208,520 | $824.56 M |
| 01/29/2025 | $11.27 | $11.36 (0.8%) | $11.42 | $11.20 | 448,100 | $837.08 M |
| 01/28/2025 | $11.25 | $11.32 (0.62%) | $11.54 | $11.23 | 487,345 | $834.14 M |
| 01/27/2025 | $11.32 | $11.25 (-0.62%) | $11.49 | $11.17 | 416,417 | $828.98 M |
| 01/24/2025 | $11.52 | $11.29 (-2%) | $11.74 | $11.26 | 476,311 | $831.93 M |
| 01/23/2025 | $11.41 | $11.43 (0.18%) | $11.64 | $11.31 | 396,139 | $842.24 M |
| 01/22/2025 | $11.73 | $11.43 (-2.56%) | $11.77 | $11.41 | 262,000 | $842.24 M |
| 01/21/2025 | $11.80 | $11.82 (0.17%) | $11.88 | $11.68 | 428,900 | $870.98 M |
| 01/17/2025 | $12.07 | $11.70 (-3.07%) | $12.07 | $11.63 | 291,831 | $862.14 M |
| 01/16/2025 | $11.74 | $11.92 (1.53%) | $11.95 | $11.64 | 321,100 | $878.35 M |
| 01/15/2025 | $11.91 | $11.74 (-1.43%) | $11.91 | $11.70 | 279,749 | $865.09 M |
| 01/14/2025 | $11.60 | $11.68 (0.69%) | $11.72 | $11.46 | 239,200 | $860.66 M |
| 01/13/2025 | $11.43 | $11.56 (1.14%) | $11.69 | $11.36 | 396,800 | $851.82 M |
| 01/10/2025 | $11.53 | $11.47 (-0.52%) | $11.62 | $11.26 | 494,232 | $845.19 M |
| 01/08/2025 | $11.51 | $11.82 (2.69%) | $11.82 | $11.32 | 336,100 | $870.98 M |
| 01/07/2025 | $11.74 | $11.63 (-0.94%) | $11.84 | $11.44 | 337,027 | $856.98 M |
| 01/06/2025 | $11.72 | $11.67 (-0.43%) | $11.90 | $11.62 | 438,800 | $859.93 M |
| 01/03/2025 | $11.50 | $11.76 (2.26%) | $11.79 | $11.36 | 458,500 | $866.56 M |
| 01/02/2025 | $11.71 | $11.46 (-2.13%) | $11.87 | $11.38 | 342,748 | $844.45 M |
| 12/31/2024 | $11.58 | $11.62 (0.35%) | $11.79 | $11.57 | 419,830 | $856.24 M |
| 12/30/2024 | $11.39 | $11.52 (1.14%) | $11.59 | $11.19 | 231,744 | $848.87 M |
| 12/27/2024 | $11.57 | $11.52 (-0.43%) | $11.73 | $11.33 | 328,526 | $848.87 M |
| 12/26/2024 | $11.41 | $11.67 (2.28%) | $11.71 | $11.34 | 373,500 | $859.93 M |
| 12/24/2024 | $11.14 | $11.51 (3.32%) | $11.51 | $11.11 | 212,900 | $848.14 M |
| 12/23/2024 | $11.31 | $11.12 (-1.68%) | $11.49 | $11.03 | 405,439 | $819.40 M |
| 12/20/2024 | $11.30 | $11.30 (0%) | $11.60 | $11.23 | 1.58 M | $832.66 M |
| 12/19/2024 | $11.73 | $11.44 (-2.47%) | $11.98 | $11.44 | 443,029 | $842.98 M |
| 12/18/2024 | $11.90 | $11.60 (-2.52%) | $12.19 | $11.42 | 649,900 | $854.77 M |
| 12/17/2024 | $12.32 | $11.80 (-4.22%) | $12.47 | $11.76 | 439,000 | $869.51 M |
| 12/16/2024 | $12.38 | $12.37 (-0.08%) | $12.56 | $12.10 | 508,900 | $911.51 M |
| 12/13/2024 | $12.84 | $12.54 (-2.34%) | $12.90 | $12.43 | 368,400 | $924.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
